S&P Aerospace & Defense SPDR (NY: XAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	112.69	113.70	112.63	113.70	40,217	+0.78(+0.69%)
Apr 27, 2023	111.92	112.97	111.39	112.92	85,533	+1.47(+1.32%)
Apr 26, 2023	113.57	113.57	111.27	111.45	53,932	-2.03(-1.78%)
Apr 25, 2023	114.42	114.55	113.22	113.47	69,365	-1.41(-1.23%)
Apr 24, 2023	115.13	115.18	114.36	114.88	39,499	-0.22(-0.19%)
Apr 21, 2023	116.01	116.01	114.72	115.10	53,486	-0.71(-0.62%)
Apr 20, 2023	115.66	116.09	115.35	115.82	59,294	-0.38(-0.32%)
Apr 19, 2023	116.34	116.49	115.88	116.19	90,992	-0.40(-0.34%)
Apr 18, 2023	116.08	116.78	115.77	116.59	54,055	+0.98(+0.85%)
Apr 17, 2023	114.89	116.04	114.86	115.61	29,958	+0.98(+0.86%)
Apr 14, 2023	115.72	115.72	114.00	114.63	106,017	-2.50(-2.14%)
Apr 13, 2023	116.70	117.35	116.03	117.13	90,250	+0.95(+0.82%)
Apr 12, 2023	116.65	116.83	115.96	116.17	34,642	+0.01(+0.01%)
Apr 11, 2023	116.46	116.68	116.02	116.17	38,755	+0.26(+0.22%)
Apr 10, 2023	114.10	115.91	114.09	115.91	52,282	+1.68(+1.47%)
Apr 06, 2023	114.45	114.73	113.60	114.23	29,593	-0.17(-0.15%)
Apr 05, 2023	115.19	115.52	114.14	114.40	33,399	-1.26(-1.09%)
Apr 04, 2023	117.25	117.25	115.25	115.66	47,055	-1.55(-1.32%)
Apr 03, 2023	116.17	117.58	116.14	117.21	48,025	+1.13(+0.98%)
Mar 31, 2023	115.87	116.48	115.53	116.08	29,586	+0.67(+0.58%)
Mar 30, 2023	115.67	115.84	114.85	115.40	54,287	+0.17(+0.15%)
Mar 29, 2023	114.70	115.23	114.22	115.23	58,496	+1.44(+1.26%)
Mar 28, 2023	113.03	114.06	113.03	113.79	53,934	+0.57(+0.50%)
Mar 27, 2023	113.03	113.48	112.33	113.23	51,578	+1.09(+0.97%)
Mar 24, 2023	110.25	112.31	109.87	112.13	86,241	+0.99(+0.89%)
Mar 23, 2023	112.02	112.65	110.34	111.14	86,738	-0.18(-0.16%)
Mar 22, 2023	113.40	113.74	111.32	111.32	54,610	-2.08(-1.84%)
Mar 21, 2023	113.36	113.96	113.05	113.40	53,121	+1.58(+1.41%)
Mar 20, 2023	110.79	112.61	110.79	111.83	205,600	+1.43(+1.30%)
Mar 17, 2023	112.86	112.86	110.20	110.39	74,432	-2.88(-2.54%)
Mar 16, 2023	110.91	113.86	110.53	113.27	145,934	+1.34(+1.20%)
Mar 15, 2023	112.66	112.83	109.98	111.93	107,392	-2.70(-2.35%)
Mar 14, 2023	114.93	115.95	113.71	114.63	78,018	+1.38(+1.22%)
Mar 13, 2023	112.81	114.15	111.84	113.25	183,932	-1.17(-1.02%)
Mar 10, 2023	115.82	115.97	113.25	114.42	167,873	-1.81(-1.56%)
Mar 09, 2023	119.08	119.34	116.04	116.24	83,794	-2.35(-1.98%)
Mar 08, 2023	119.06	119.11	117.72	118.59	88,717	-0.38(-0.32%)
Mar 07, 2023	119.69	120.29	118.86	118.96	46,463	-0.54(-0.45%)
Mar 06, 2023	120.53	120.95	119.14	119.50	81,623	-1.06(-0.88%)
Mar 03, 2023	119.47	120.61	118.83	120.56	99,807	+1.50(+1.26%)
Mar 02, 2023	117.25	119.19	116.73	119.06	130,668	+1.25(+1.06%)
Mar 01, 2023	117.78	117.97	116.77	117.81	94,961	-0.02(-0.02%)
Feb 28, 2023	118.42	118.64	117.72	117.83	89,880	-0.50(-0.42%)
Feb 27, 2023	119.11	119.56	117.99	118.33	97,081	+0.33(+0.28%)
Feb 24, 2023	117.59	118.17	117.39	118.00	114,216	-0.59(-0.49%)
Feb 23, 2023	119.01	119.47	117.43	118.59	66,104	+0.37(+0.31%)
Feb 22, 2023	117.81	118.92	117.72	118.22	93,805	+0.55(+0.46%)
Feb 21, 2023	119.28	119.39	117.31	117.67	78,649	-2.16(-1.80%)
Feb 17, 2023	119.21	119.97	118.31	119.84	55,513	+0.62(+0.52%)
Feb 16, 2023	119.51	120.93	119.03	119.21	65,711	-1.41(-1.17%)
Feb 15, 2023	118.65	120.71	118.65	120.62	51,943	+1.19(+1.00%)
Feb 14, 2023	118.19	119.72	117.50	119.43	74,814	+1.04(+0.88%)
Feb 13, 2023	117.48	118.64	117.09	118.39	72,998	+1.44(+1.23%)
Feb 10, 2023	115.84	117.11	115.74	116.95	64,458	+0.69(+0.60%)
Feb 09, 2023	118.74	119.01	116.06	116.26	86,351	-1.74(-1.48%)
Feb 08, 2023	118.89	118.89	117.78	118.00	62,576	-1.29(-1.08%)
Feb 07, 2023	117.86	119.41	116.70	119.29	57,276	+1.51(+1.28%)
Feb 06, 2023	117.81	118.72	117.28	117.78	112,807	-0.21(-0.18%)
Feb 03, 2023	118.22	119.73	117.82	117.99	81,045	-1.30(-1.09%)
Feb 02, 2023	118.83	119.99	118.50	119.29	189,910	+1.01(+0.85%)